BNP Paribas SA (FRA:BNPH)
Germany · Delayed Price · Currency is EUR 41.20
-1.20 (-2.83%)
At close: Oct 23, 2026
FRA:BNPH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -2.83% | - |
| Oct 22, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.85% | - |
| Oct 21, 2026 | 43.00 | 43.20 | 43.00 | 43.20 | 43.20 | - | - |
| Oct 20, 2026 | 43.00 | 43.20 | 43.00 | 43.20 | 43.20 | -1.37% | - |
| Oct 19, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.45% | - |
| Oct 16, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| Oct 15, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.78% | - |
| Oct 14, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.45% | - |
| Oct 13, 2026 | 44.60 | 44.80 | 44.60 | 44.80 | 44.80 | 0.45% | - |
| Oct 12, 2026 | 44.80 | 44.80 | 44.60 | 44.60 | 44.60 | -0.45% | 13 |
| Oct 9, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.88% | - |
| Oct 8, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.44% | - |
| Oct 7, 2026 | 46.80 | 46.80 | 45.40 | 45.40 | 45.40 | -3.81% | - |
| Oct 6, 2026 | 46.40 | 47.20 | 46.40 | 47.20 | 47.20 | 3.51% | - |
| Oct 5, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | - |
| Oct 2, 2026 | 45.60 | 45.80 | 45.60 | 45.80 | 45.80 | 0.88% | - |
| Oct 1, 2026 | 46.80 | 46.80 | 45.40 | 45.40 | 45.40 | -5.42% | - |
| Sep 30, 2026 | 48.60 | 48.60 | 48.00 | 48.00 | 48.00 | -1.64% | 776 |
| Sep 29, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -1.61% | - |
| Sep 28, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.40% | - |
| Sep 25, 2026 | 49.40 | 49.80 | 49.40 | 49.80 | 49.80 | 1.22% | - |
| Sep 24, 2026 | 47.60 | 49.20 | 47.60 | 49.20 | 49.20 | 2.07% | 6 |
| Sep 23, 2026 | 50.50 | 50.50 | 48.20 | 48.20 | 48.20 | -0.95% | 29 |
| Sep 22, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 48.66 | - | - |
| Sep 21, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 48.66 | 0.40% | - |
| Sep 18, 2026 | 51.50 | 51.50 | 49.80 | 49.80 | 48.47 | -2.35% | - |
| Sep 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 49.63 | 0.99% | - |
| Sep 16, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.15 | 1.00% | - |
| Sep 15, 2026 | 51.50 | 51.50 | 50.00 | 50.00 | 48.66 | -1.96% | - |
| Sep 14, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 49.63 | - | - |
| Sep 11, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 49.63 | - | - |
| Sep 10, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 49.63 | - | - |
| Sep 9, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 49.63 | - | - |
| Sep 8, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 49.63 | -1.92% | - |
| Sep 7, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 50.61 | - | - |
| Sep 4, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 50.61 | 1.96% | - |
| Sep 3, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 49.63 | - | - |
| Sep 2, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 49.63 | - | - |
| Sep 1, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 49.63 | - | - |
| Aug 31, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 49.63 | 0.99% | - |
| Aug 28, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.15 | -4.72% | - |
| Aug 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 51.58 | 0.95% | - |
| Aug 26, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.09 | -1.87% | - |
| Aug 25, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.07 | - | - |
| Aug 24, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.07 | - | - |
| Aug 21, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.07 | - | - |
| Aug 20, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.07 | -0.93% | 8 |
| Aug 19, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 52.55 | -1.82% | - |
| Aug 18, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 53.53 | - | - |
| Aug 17, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 53.53 | -1.79% | - |